デリカフーズホールディングスの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2017/09/01 | 1,711 | 1,718 | 1,700 | 1,702 | -5 | -0.3% | 8,700 |
| 2017/08/31 | 1,695 | 1,713 | 1,695 | 1,707 | +12 | +0.7% | 6,400 |
| 2017/08/30 | 1,740 | 1,740 | 1,682 | 1,695 | -10 | -0.6% | 16,100 |
| 2017/08/29 | 1,700 | 1,729 | 1,685 | 1,705 | +22 | +1.3% | 27,600 |
| 2017/08/28 | 1,700 | 1,700 | 1,672 | 1,683 | -3 | -0.2% | 6,200 |
| 2017/08/25 | 1,695 | 1,701 | 1,670 | 1,686 | -9 | -0.5% | 6,800 |
| 2017/08/24 | 1,634 | 1,703 | 1,634 | 1,695 | +71 | +4.4% | 24,100 |
| 2017/08/23 | 1,640 | 1,640 | 1,612 | 1,624 | -7 | -0.4% | 8,200 |
| 2017/08/22 | 1,642 | 1,646 | 1,630 | 1,631 | -11 | -0.7% | 7,800 |
| 2017/08/21 | 1,664 | 1,664 | 1,638 | 1,642 | -14 | -0.8% | 10,900 |
| 2017/08/18 | 1,657 | 1,663 | 1,650 | 1,656 | -3 | -0.2% | 5,800 |
| 2017/08/17 | 1,656 | 1,680 | 1,652 | 1,659 | +3 | +0.2% | 15,100 |
| 2017/08/16 | 1,668 | 1,681 | 1,650 | 1,656 | -8 | -0.5% | 14,400 |
| 2017/08/15 | 1,693 | 1,702 | 1,632 | 1,664 | -17 | -1% | 26,100 |
| 2017/08/14 | 1,651 | 1,737 | 1,640 | 1,681 | +26 | +1.6% | 42,000 |
| 2017/08/10 | 1,641 | 1,669 | 1,640 | 1,655 | -2 | -0.1% | 7,900 |
| 2017/08/09 | 1,654 | 1,664 | 1,643 | 1,657 | -9 | -0.5% | 5,700 |
| 2017/08/08 | 1,660 | 1,668 | 1,645 | 1,666 | -3 | -0.2% | 13,900 |
| 2017/08/07 | 1,638 | 1,671 | 1,633 | 1,669 | +31 | +1.9% | 7,700 |
| 2017/08/04 | 1,648 | 1,648 | 1,630 | 1,638 | -29 | -1.7% | 12,500 |
| 2017/08/03 | 1,674 | 1,680 | 1,658 | 1,667 | -12 | -0.7% | 8,400 |
| 2017/08/02 | 1,677 | 1,685 | 1,662 | 1,679 | -3 | -0.2% | 5,800 |
| 2017/08/01 | 1,670 | 1,688 | 1,656 | 1,682 | +11 | +0.7% | 12,500 |
| 2017/07/31 | 1,646 | 1,678 | 1,630 | 1,671 | +13 | +0.8% | 14,900 |
| 2017/07/28 | 1,710 | 1,716 | 1,645 | 1,658 | -36 | -2.1% | 17,700 |
| 2017/07/27 | 1,720 | 1,725 | 1,688 | 1,694 | -26 | -1.5% | 12,900 |
| 2017/07/26 | 1,770 | 1,788 | 1,690 | 1,720 | -44 | -2.5% | 21,500 |
| 2017/07/25 | 1,680 | 1,765 | 1,660 | 1,764 | +84 | +5% | 23,600 |
| 2017/07/24 | 1,665 | 1,690 | 1,652 | 1,680 | +15 | +0.9% | 18,300 |
| 2017/07/21 | 1,693 | 1,693 | 1,657 | 1,665 | -28 | -1.7% | 10,800 |
| 2017/07/20 | 1,671 | 1,695 | 1,651 | 1,693 | +9 | +0.5% | 13,700 |
| 2017/07/19 | 1,675 | 1,695 | 1,662 | 1,684 | +6 | +0.4% | 8,700 |
| 2017/07/18 | 1,662 | 1,688 | 1,651 | 1,678 | +14 | +0.8% | 8,600 |
| 2017/07/14 | 1,651 | 1,678 | 1,651 | 1,664 | +19 | +1.2% | 13,100 |
| 2017/07/13 | 1,700 | 1,707 | 1,641 | 1,645 | -54 | -3.2% | 20,800 |
| 2017/07/12 | 1,735 | 1,735 | 1,699 | 1,699 | -36 | -2.1% | 8,800 |
| 2017/07/11 | 1,698 | 1,738 | 1,675 | 1,735 | +50 | +3% | 23,500 |
| 2017/07/10 | 1,698 | 1,725 | 1,665 | 1,685 | +11 | +0.7% | 25,500 |
| 2017/07/07 | 1,698 | 1,699 | 1,623 | 1,674 | -32 | -1.9% | 44,600 |
| 2017/07/06 | 1,729 | 1,783 | 1,698 | 1,706 | -44 | -2.5% | 22,600 |
| 2017/07/05 | 1,768 | 1,777 | 1,688 | 1,750 | -40 | -2.2% | 42,500 |
| 2017/07/04 | 1,817 | 1,817 | 1,750 | 1,790 | -27 | -1.5% | 54,000 |
| 2017/07/03 | 1,764 | 1,818 | 1,740 | 1,817 | +18 | +1% | 44,900 |
| 2017/06/30 | 1,795 | 1,800 | 1,750 | 1,799 | +4 | +0.2% | 39,200 |
| 2017/06/29 | 1,720 | 1,800 | 1,715 | 1,795 | +95 | +5.6% | 44,800 |
| 2017/06/28 | 1,670 | 1,719 | 1,668 | 1,700 | +2 | +0.1% | 43,700 |
| 2017/06/27 | 1,625 | 1,710 | 1,593 | 1,698 | +73 | +4.5% | 63,800 |
| 2017/06/26 | 1,499 | 1,628 | 1,499 | 1,625 | +126 | +8.4% | 53,000 |
| 2017/06/23 | 1,510 | 1,510 | 1,470 | 1,499 | -11 | -0.7% | 14,700 |
| 2017/06/22 | 1,481 | 1,510 | 1,475 | 1,510 | +53 | +3.6% | 28,600 |
1751～
1800
件表示中 / 4631件
類似銘柄と比較する
現在ご覧いただいている「デリカフーズ」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| デリカフーズ | 50,900円 | +6.0% | -44.4% | 2.36% | 19.32倍 | 0.95倍 |
|
ファミレスなど外食業界向けカット野菜、生鮮ホール野菜が主力。ミールキット事業を強化中 |
| バイク王 | 54,500円 | +6.0% | +141.3% | 2.02% | 69.16倍 | 1.22倍 |
|
中古２輪車買い取り最大手。小売り併設の「バイク王」全国展開。査定から買い取りまで標準化 |
| 久 世 | 180,300円 | +3.9% | -25.2% | 0.83% | 6.42倍 | 1.25倍 |
|
外食向け食材卸が主力。首都圏に基盤。子会社で業務用スープ製造や生鮮野菜配送も手がける |
| クロスプラス | 106,000円 | +3.0% | -31.6% | 2.83% | 7.13倍 | 0.49倍 |
|
婦人服製造卸大手で量販店向け首位、専門店も開拓。ガールズ服に強み。婦人服売上で業界５位 |
| サンリン | 65,500円 | -6.4% | +27.7% | 3.36% | 10.02倍 | 0.41倍 |
|
長野県の燃料商社でミツウロコ系。ＪＡ全農長野のＬＰＧ販売代行を含め県内シェア６割 |
市場注目の銘柄
チャート関連のコラム
